8030 中央魚類(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 440 | 450 | 440 | 450 | 3,000 | 4,500 |
| 1986-12-26 | 436 | 437 | 436 | 437 | 2,000 | 4,370 |
| 1986-12-25 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 1986-12-24 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1986-12-23 | 441 | 441 | 436 | 436 | 11,000 | 4,360 |
| 1986-12-22 | 448 | 448 | 448 | 448 | 8,000 | 4,480 |
| 1986-12-19 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1986-12-18 | 451 | 455 | 450 | 451 | 8,000 | 4,510 |
| 1986-12-17 | 459 | 459 | 450 | 450 | 6,000 | 4,500 |
| 1986-12-16 | 450 | 459 | 446 | 459 | 26,000 | 4,590 |
| 1986-12-15 | 441 | 445 | 441 | 441 | 12,000 | 4,410 |
| 1986-12-12 | 441 | 441 | 441 | 441 | 13,000 | 4,410 |
| 1986-12-11 | 458 | 458 | 445 | 450 | 36,000 | 4,500 |
| 1986-12-10 | 445 | 460 | 445 | 455 | 16,000 | 4,550 |
| 1986-12-09 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1986-12-08 | 435 | 435 | 435 | 435 | 39,000 | 4,350 |
| 1986-12-05 | 449 | 460 | 449 | 460 | 7,000 | 4,600 |
| 1986-12-04 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1986-12-03 | 435 | 439 | 435 | 439 | 8,000 | 4,390 |
| 1986-12-02 | 439 | 440 | 434 | 434 | 7,000 | 4,340 |
| 1986-11-29 | 422 | 430 | 422 | 430 | 10,000 | 4,300 |
| 1986-11-28 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1986-11-27 | 421 | 425 | 421 | 421 | 4,000 | 4,210 |
| 1986-11-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1986-11-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1986-11-20 | 430 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1986-11-19 | 425 | 430 | 424 | 430 | 6,000 | 4,300 |
| 1986-11-18 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1986-11-17 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1986-11-14 | 430 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1986-11-13 | 421 | 425 | 421 | 425 | 2,000 | 4,250 |
| 1986-11-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1986-11-07 | 390 | 396 | 390 | 396 | 3,000 | 3,960 |
| 1986-11-05 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1986-11-04 | 392 | 392 | 385 | 385 | 14,000 | 3,850 |
| 1986-10-28 | 395 | 395 | 393 | 393 | 6,000 | 3,930 |
| 1986-10-27 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1986-10-25 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1986-10-24 | 398 | 398 | 390 | 390 | 9,000 | 3,900 |
| 1986-10-23 | 398 | 399 | 398 | 399 | 7,000 | 3,990 |
| 1986-10-17 | 410 | 410 | 399 | 399 | 13,000 | 3,990 |
| 1986-10-16 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1986-10-15 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1986-10-14 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1986-10-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1986-10-09 | 407 | 410 | 407 | 410 | 3,000 | 4,100 |
| 1986-10-08 | 405 | 405 | 405 | 405 | 10,000 | 4,050 |
| 1986-10-07 | 402 | 403 | 402 | 403 | 3,000 | 4,030 |
| 1986-10-06 | 398 | 402 | 398 | 402 | 5,000 | 4,020 |
| 1986-10-03 | 398 | 405 | 398 | 405 | 3,000 | 4,050 |
| 1986-10-02 | 395 | 400 | 395 | 400 | 14,000 | 4,000 |
| 1986-10-01 | 391 | 395 | 391 | 395 | 23,000 | 3,950 |
| 1986-09-30 | 400 | 400 | 390 | 400 | 7,000 | 4,000 |
| 1986-09-29 | 403 | 404 | 403 | 404 | 7,000 | 4,040 |
| 1986-09-25 | 404 | 404 | 404 | 404 | 5,000 | 4,040 |
| 1986-09-24 | 405 | 410 | 403 | 403 | 7,000 | 4,030 |
| 1986-09-22 | 405 | 405 | 405 | 405 | 9,000 | 4,050 |
| 1986-09-19 | 404 | 404 | 403 | 403 | 8,000 | 4,030 |
| 1986-09-18 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1986-09-17 | 404 | 404 | 403 | 403 | 5,000 | 4,030 |
| 1986-09-12 | 403 | 403 | 403 | 403 | 5,000 | 4,030 |
| 1986-09-11 | 415 | 415 | 403 | 403 | 6,000 | 4,030 |
| 1986-09-10 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1986-09-09 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1986-09-06 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1986-09-05 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1986-09-03 | 415 | 415 | 400 | 400 | 6,000 | 4,000 |
| 1986-09-02 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1986-09-01 | 430 | 430 | 429 | 430 | 4,000 | 4,300 |
| 1986-08-30 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1986-08-29 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1986-08-28 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1986-08-27 | 415 | 415 | 415 | 415 | 8,000 | 4,150 |
| 1986-08-25 | 400 | 400 | 390 | 390 | 20,000 | 3,900 |
| 1986-08-23 | 420 | 420 | 410 | 410 | 5,000 | 4,100 |
| 1986-08-22 | 430 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1986-08-21 | 430 | 430 | 422 | 430 | 15,000 | 4,300 |
| 1986-08-20 | 437 | 440 | 433 | 433 | 21,000 | 4,330 |
| 1986-08-19 | 448 | 450 | 441 | 441 | 35,000 | 4,410 |
| 1986-08-18 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1986-08-13 | 475 | 475 | 475 | 475 | 13,000 | 4,750 |
| 1986-08-12 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1986-08-08 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1986-08-07 | 472 | 480 | 472 | 480 | 4,000 | 4,800 |
| 1986-08-06 | 487 | 490 | 480 | 480 | 8,000 | 4,800 |
| 1986-08-05 | 497 | 497 | 492 | 492 | 29,000 | 4,920 |
| 1986-08-02 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1986-08-01 | 445 | 445 | 440 | 443 | 24,000 | 4,430 |
| 1986-07-31 | 450 | 450 | 450 | 450 | 26,000 | 4,500 |
| 1986-07-30 | 485 | 485 | 480 | 480 | 16,000 | 4,800 |
| 1986-07-29 | 481 | 491 | 481 | 485 | 18,000 | 4,850 |
| 1986-07-28 | 481 | 481 | 481 | 481 | 14,000 | 4,810 |
| 1986-07-25 | 510 | 516 | 508 | 515 | 43,000 | 5,150 |
| 1986-07-24 | 509 | 510 | 497 | 501 | 53,000 | 5,010 |
| 1986-07-23 | 509 | 509 | 500 | 504 | 28,000 | 5,040 |
| 1986-07-22 | 500 | 505 | 498 | 505 | 9,000 | 5,050 |
| 1986-07-21 | 510 | 511 | 500 | 506 | 66,000 | 5,060 |
| 1986-07-19 | 520 | 520 | 510 | 510 | 8,000 | 5,100 |
| 1986-07-18 | 520 | 520 | 512 | 512 | 15,000 | 5,120 |
| 1986-07-17 | 500 | 520 | 490 | 500 | 57,000 | 5,000 |
| 1986-07-16 | 511 | 511 | 500 | 500 | 56,000 | 5,000 |
| 1986-07-15 | 510 | 530 | 510 | 530 | 56,000 | 5,300 |
| 1986-07-14 | 510 | 510 | 510 | 510 | 33,000 | 5,100 |
| 1986-07-11 | 530 | 530 | 500 | 515 | 63,000 | 5,150 |
| 1986-07-10 | 513 | 525 | 505 | 522 | 71,000 | 5,220 |
| 1986-07-09 | 505 | 510 | 505 | 505 | 52,000 | 5,050 |
| 1986-07-08 | 510 | 510 | 487 | 505 | 60,000 | 5,050 |
| 1986-07-07 | 487 | 510 | 487 | 510 | 56,000 | 5,100 |
| 1986-07-05 | 490 | 490 | 486 | 486 | 45,000 | 4,860 |
| 1986-07-04 | 485 | 485 | 485 | 485 | 8,000 | 4,850 |
| 1986-07-03 | 485 | 485 | 485 | 485 | 8,000 | 4,850 |
| 1986-07-02 | 485 | 490 | 485 | 490 | 23,000 | 4,900 |
| 1986-07-01 | 481 | 485 | 481 | 485 | 20,000 | 4,850 |
| 1986-06-30 | 487 | 487 | 480 | 480 | 11,000 | 4,800 |
| 1986-06-28 | 484 | 485 | 480 | 485 | 26,000 | 4,850 |
| 1986-06-27 | 479 | 484 | 479 | 480 | 31,000 | 4,800 |
| 1986-06-26 | 480 | 480 | 480 | 480 | 25,000 | 4,800 |
| 1986-06-25 | 485 | 485 | 480 | 480 | 25,000 | 4,800 |
| 1986-06-24 | 486 | 486 | 465 | 485 | 31,000 | 4,850 |
| 1986-06-23 | 480 | 486 | 480 | 486 | 24,000 | 4,860 |
| 1986-06-21 | 486 | 505 | 486 | 500 | 57,000 | 5,000 |
| 1986-06-20 | 496 | 496 | 485 | 485 | 94,000 | 4,850 |
| 1986-06-19 | 480 | 490 | 480 | 481 | 96,000 | 4,810 |
| 1986-06-18 | 453 | 481 | 453 | 480 | 121,000 | 4,800 |
| 1986-06-17 | 448 | 457 | 446 | 452 | 70,000 | 4,520 |
| 1986-06-16 | 438 | 445 | 438 | 445 | 49,000 | 4,450 |
| 1986-06-13 | 440 | 444 | 438 | 438 | 42,000 | 4,380 |
| 1986-06-12 | 435 | 440 | 435 | 440 | 34,000 | 4,400 |
| 1986-06-11 | 435 | 440 | 435 | 435 | 27,000 | 4,350 |
| 1986-06-10 | 421 | 429 | 421 | 429 | 13,000 | 4,290 |
| 1986-06-09 | 430 | 435 | 425 | 425 | 25,000 | 4,250 |
| 1986-06-07 | 426 | 426 | 426 | 426 | 4,000 | 4,260 |
| 1986-06-06 | 415 | 417 | 415 | 416 | 23,000 | 4,160 |
| 1986-06-05 | 410 | 415 | 410 | 415 | 36,000 | 4,150 |
| 1986-06-04 | 415 | 415 | 410 | 410 | 3,000 | 4,100 |
| 1986-06-03 | 415 | 415 | 415 | 415 | 9,000 | 4,150 |
| 1986-06-02 | 411 | 412 | 411 | 412 | 3,000 | 4,120 |
| 1986-05-31 | 407 | 412 | 407 | 412 | 3,000 | 4,120 |
| 1986-05-30 | 411 | 411 | 405 | 405 | 25,000 | 4,050 |
| 1986-05-29 | 412 | 412 | 410 | 411 | 23,000 | 4,110 |
| 1986-05-28 | 419 | 419 | 410 | 410 | 27,000 | 4,100 |
| 1986-05-27 | 412 | 421 | 412 | 420 | 56,000 | 4,200 |
| 1986-05-26 | 410 | 411 | 410 | 410 | 18,000 | 4,100 |
| 1986-05-24 | 411 | 411 | 406 | 410 | 14,000 | 4,100 |
| 1986-05-23 | 410 | 410 | 405 | 410 | 9,000 | 4,100 |
| 1986-05-22 | 408 | 410 | 405 | 405 | 21,000 | 4,050 |
| 1986-05-21 | 411 | 412 | 410 | 410 | 19,000 | 4,100 |
| 1986-05-20 | 415 | 415 | 400 | 407 | 42,000 | 4,070 |
| 1986-05-19 | 436 | 436 | 413 | 413 | 41,000 | 4,130 |
| 1986-05-16 | 455 | 455 | 443 | 443 | 29,000 | 4,430 |
| 1986-05-15 | 415 | 445 | 415 | 445 | 104,000 | 4,450 |
| 1986-05-14 | 415 | 415 | 410 | 414 | 23,000 | 4,140 |
| 1986-05-13 | 410 | 410 | 405 | 410 | 43,000 | 4,100 |
| 1986-05-12 | 408 | 410 | 408 | 410 | 21,000 | 4,100 |
| 1986-05-09 | 405 | 410 | 404 | 408 | 36,000 | 4,080 |
| 1986-05-08 | 401 | 405 | 400 | 403 | 19,000 | 4,030 |
| 1986-05-07 | 396 | 398 | 395 | 396 | 20,000 | 3,960 |
| 1986-05-06 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1986-05-02 | 397 | 397 | 395 | 396 | 58,000 | 3,960 |
| 1986-05-01 | 396 | 397 | 396 | 397 | 17,000 | 3,970 |
| 1986-04-26 | 395 | 398 | 395 | 395 | 26,000 | 3,950 |
| 1986-04-25 | 397 | 397 | 395 | 395 | 6,000 | 3,950 |
| 1986-04-24 | 398 | 399 | 395 | 395 | 15,000 | 3,950 |
| 1986-04-23 | 394 | 394 | 394 | 394 | 18,000 | 3,940 |
| 1986-04-22 | 395 | 395 | 393 | 394 | 13,000 | 3,940 |
| 1986-04-21 | 400 | 401 | 395 | 396 | 24,000 | 3,960 |
| 1986-04-19 | 395 | 398 | 395 | 398 | 4,000 | 3,980 |
| 1986-04-18 | 395 | 400 | 392 | 395 | 18,000 | 3,950 |
| 1986-04-17 | 393 | 400 | 392 | 400 | 16,000 | 4,000 |
| 1986-04-16 | 392 | 393 | 392 | 393 | 7,000 | 3,930 |
| 1986-04-15 | 399 | 400 | 392 | 392 | 18,000 | 3,920 |
| 1986-04-14 | 398 | 400 | 398 | 400 | 11,000 | 4,000 |
| 1986-04-11 | 391 | 392 | 390 | 392 | 4,000 | 3,920 |
| 1986-04-10 | 388 | 393 | 388 | 392 | 10,000 | 3,920 |
| 1986-04-09 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 1986-04-08 | 399 | 400 | 398 | 400 | 9,000 | 4,000 |
| 1986-04-07 | 397 | 399 | 392 | 399 | 13,000 | 3,990 |
| 1986-04-05 | 395 | 398 | 395 | 398 | 9,000 | 3,980 |
| 1986-04-04 | 399 | 400 | 399 | 399 | 9,000 | 3,990 |
| 1986-04-03 | 395 | 396 | 395 | 396 | 5,000 | 3,960 |
| 1986-04-02 | 391 | 393 | 390 | 393 | 11,000 | 3,930 |
| 1986-04-01 | 392 | 393 | 391 | 391 | 11,000 | 3,910 |
| 1986-03-31 | 393 | 393 | 392 | 393 | 14,000 | 3,930 |
| 1986-03-29 | 392 | 392 | 391 | 391 | 2,000 | 3,910 |
| 1986-03-28 | 391 | 393 | 391 | 391 | 10,000 | 3,910 |
| 1986-03-27 | 400 | 400 | 391 | 393 | 19,000 | 3,930 |
| 1986-03-26 | 400 | 400 | 389 | 400 | 13,000 | 4,000 |
| 1986-03-25 | 400 | 400 | 389 | 389 | 8,000 | 3,890 |
| 1986-03-24 | 411 | 411 | 405 | 405 | 13,000 | 4,050 |
| 1986-03-22 | 391 | 410 | 390 | 410 | 11,000 | 4,100 |
| 1986-03-20 | 388 | 390 | 387 | 390 | 10,000 | 3,900 |
| 1986-03-19 | 404 | 405 | 386 | 386 | 29,000 | 3,860 |
| 1986-03-18 | 401 | 405 | 401 | 405 | 28,000 | 4,050 |
| 1986-03-17 | 402 | 406 | 402 | 406 | 16,000 | 4,060 |
| 1986-03-15 | 403 | 410 | 402 | 410 | 12,000 | 4,100 |
| 1986-03-14 | 407 | 410 | 400 | 400 | 32,000 | 4,000 |
| 1986-03-13 | 410 | 415 | 406 | 406 | 50,000 | 4,060 |
| 1986-03-12 | 415 | 415 | 408 | 408 | 44,000 | 4,080 |
| 1986-03-11 | 419 | 420 | 413 | 415 | 35,000 | 4,150 |
| 1986-03-10 | 410 | 415 | 407 | 415 | 43,000 | 4,150 |
| 1986-03-07 | 414 | 414 | 404 | 405 | 54,000 | 4,050 |
| 1986-03-06 | 410 | 410 | 400 | 409 | 53,000 | 4,090 |
| 1986-03-05 | 414 | 415 | 409 | 409 | 77,000 | 4,090 |
| 1986-03-04 | 436 | 440 | 424 | 424 | 91,000 | 4,240 |
| 1986-03-03 | 436 | 448 | 436 | 440 | 180,000 | 4,400 |
| 1986-03-01 | 435 | 439 | 430 | 436 | 194,000 | 4,360 |
| 1986-02-28 | 420 | 430 | 420 | 430 | 342,000 | 4,300 |
| 1986-02-27 | 399 | 409 | 398 | 409 | 180,000 | 4,090 |
| 1986-02-26 | 395 | 400 | 390 | 399 | 67,000 | 3,990 |
| 1986-02-25 | 399 | 400 | 390 | 396 | 90,000 | 3,960 |
| 1986-02-24 | 380 | 400 | 380 | 400 | 104,000 | 4,000 |
| 1986-02-22 | 390 | 390 | 380 | 380 | 60,000 | 3,800 |
| 1986-02-21 | 382 | 390 | 380 | 390 | 96,000 | 3,900 |
| 1986-02-20 | 369 | 379 | 368 | 377 | 87,000 | 3,770 |
| 1986-02-19 | 359 | 372 | 359 | 361 | 62,000 | 3,610 |
| 1986-02-18 | 349 | 364 | 349 | 364 | 38,000 | 3,640 |
| 1986-02-17 | 350 | 355 | 349 | 350 | 31,000 | 3,500 |
| 1986-02-15 | 350 | 358 | 349 | 358 | 54,000 | 3,580 |
| 1986-02-14 | 344 | 349 | 340 | 349 | 48,000 | 3,490 |
| 1986-02-13 | 339 | 350 | 339 | 342 | 34,000 | 3,420 |
| 1986-02-12 | 325 | 334 | 325 | 334 | 19,000 | 3,340 |
| 1986-02-10 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1986-02-07 | 318 | 318 | 318 | 318 | 5,000 | 3,180 |
| 1986-02-06 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1986-02-05 | 319 | 320 | 315 | 318 | 13,000 | 3,180 |
| 1986-02-04 | 318 | 318 | 318 | 318 | 7,000 | 3,180 |
| 1986-02-03 | 318 | 318 | 315 | 315 | 7,000 | 3,150 |
| 1986-02-01 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1986-01-31 | 315 | 315 | 313 | 313 | 9,000 | 3,130 |
| 1986-01-30 | 311 | 312 | 311 | 311 | 25,000 | 3,110 |
| 1986-01-29 | 312 | 312 | 311 | 311 | 5,000 | 3,110 |
| 1986-01-28 | 319 | 319 | 311 | 311 | 2,000 | 3,110 |
| 1986-01-27 | 313 | 319 | 313 | 319 | 5,000 | 3,190 |
| 1986-01-25 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1986-01-24 | 321 | 322 | 320 | 320 | 12,000 | 3,200 |
| 1986-01-23 | 320 | 320 | 318 | 319 | 8,000 | 3,190 |
| 1986-01-22 | 320 | 321 | 316 | 320 | 13,000 | 3,200 |
| 1986-01-21 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 1986-01-18 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1986-01-17 | 319 | 320 | 305 | 305 | 31,000 | 3,050 |
| 1986-01-16 | 313 | 318 | 308 | 318 | 13,000 | 3,180 |
| 1986-01-14 | 319 | 319 | 318 | 319 | 9,000 | 3,190 |
| 1986-01-13 | 317 | 318 | 317 | 318 | 8,000 | 3,180 |
| 1986-01-10 | 308 | 314 | 308 | 314 | 30,000 | 3,140 |
| 1986-01-09 | 306 | 310 | 306 | 308 | 6,000 | 3,080 |
| 1986-01-08 | 305 | 310 | 305 | 305 | 11,000 | 3,050 |
| 1986-01-07 | 315 | 315 | 310 | 310 | 13,000 | 3,100 |
| 1986-01-06 | 315 | 325 | 315 | 320 | 17,000 | 3,200 |
| 1986-01-04 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
